Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.07 | 25.16 | 24.93 | 25.12 | 2,087,550 | +0.20(+0.81%) |
Sep 29, 2005 | 24.75 | 24.94 | 24.70 | 24.92 | 2,166,750 | -0.02(-0.10%) |
Sep 28, 2005 | 24.77 | 24.98 | 24.75 | 24.95 | 1,384,352 | +0.05(+0.22%) |
Sep 27, 2005 | 24.99 | 25.01 | 24.78 | 24.89 | 1,476,002 | -0.20(-0.80%) |
Sep 26, 2005 | 24.99 | 25.15 | 24.95 | 25.09 | 2,669,909 | +0.27(+1.09%) |
Sep 23, 2005 | 24.82 | 24.89 | 24.72 | 24.82 | 2,132,049 | +0.45(+1.83%) |
Sep 22, 2005 | 24.34 | 24.45 | 24.24 | 24.38 | 1,194,315 | +0.05(+0.22%) |
Sep 21, 2005 | 24.45 | 24.48 | 24.27 | 24.32 | 1,368,430 | -0.09(-0.38%) |
Sep 20, 2005 | 24.56 | 24.61 | 24.37 | 24.42 | 1,768,917 | -0.08(-0.32%) |
Sep 19, 2005 | 24.55 | 24.58 | 24.45 | 24.50 | 1,999,370 | +0.17(+0.71%) |
Sep 16, 2005 | 24.38 | 24.38 | 24.17 | 24.32 | 1,926,294 | +0.01(+0.06%) |
Sep 15, 2005 | 24.37 | 24.38 | 24.25 | 24.31 | 1,242,487 | -0.19(-0.76%) |
Sep 14, 2005 | 24.65 | 24.67 | 24.39 | 24.50 | 1,948,135 | +0.21(+0.85%) |
Sep 13, 2005 | 24.49 | 24.49 | 24.27 | 24.29 | 1,910,169 | -0.32(-1.31%) |
Sep 12, 2005 | 24.49 | 24.76 | 24.46 | 24.61 | 1,798,106 | -0.15(-0.61%) |
Sep 09, 2005 | 24.70 | 24.84 | 24.69 | 24.76 | 4,235,113 | +0.24(+0.96%) |
Sep 08, 2005 | 24.74 | 24.79 | 24.43 | 24.53 | 2,602,345 | -0.21(-0.83%) |
Sep 07, 2005 | 24.67 | 24.81 | 24.62 | 24.74 | 2,514,573 | +0.14(+0.58%) |
Sep 06, 2005 | 24.59 | 24.77 | 24.55 | 24.59 | 1,974,671 | +0.29(+1.19%) |
Sep 02, 2005 | 24.24 | 24.40 | 24.21 | 24.30 | 1,165,125 | +0.08(+0.32%) |
Sep 01, 2005 | 24.23 | 24.27 | 23.99 | 24.23 | 1,652,159 | +0.36(+1.50%) |
Aug 31, 2005 | 23.49 | 23.88 | 23.47 | 23.87 | 1,722,377 | +0.33(+1.39%) |
Aug 30, 2005 | 23.42 | 23.55 | 23.39 | 23.54 | 1,975,692 | +0.22(+0.92%) |
Aug 29, 2005 | 23.03 | 23.36 | 23.03 | 23.32 | 891,398 | +0.08(+0.36%) |
Aug 26, 2005 | 23.37 | 23.38 | 23.21 | 23.24 | 1,147,775 | -0.19(-0.79%) |
Aug 25, 2005 | 23.45 | 23.54 | 23.34 | 23.43 | 1,291,885 | +0.25(+1.10%) |
Aug 24, 2005 | 23.33 | 23.36 | 23.13 | 23.17 | 1,416,807 | -0.14(-0.59%) |
Aug 23, 2005 | 23.46 | 23.49 | 23.31 | 23.31 | 3,081,010 | -0.35(-1.49%) |
Aug 22, 2005 | 23.69 | 23.73 | 23.54 | 23.66 | 1,741,360 | +0.04(+0.19%) |
Aug 19, 2005 | 23.61 | 23.78 | 23.61 | 23.62 | 1,999,778 | -0.04(-0.17%) |
Aug 18, 2005 | 23.70 | 23.76 | 23.63 | 23.66 | 2,430,475 | +0.19(+0.79%) |
Aug 17, 2005 | 23.61 | 23.66 | 23.45 | 23.47 | 2,014,883 | +0.07(+0.29%) |
Aug 16, 2005 | 23.52 | 23.54 | 23.40 | 23.40 | 1,584,187 | -0.03(-0.15%) |
Aug 15, 2005 | 23.40 | 23.55 | 23.35 | 23.44 | 3,336,570 | -0.02(-0.08%) |
Aug 12, 2005 | 23.36 | 23.54 | 23.35 | 23.46 | 3,870,144 | -0.01(-0.04%) |
Aug 11, 2005 | 23.34 | 23.56 | 23.33 | 23.47 | 947,940 | +0.13(+0.57%) |
Aug 10, 2005 | 23.36 | 23.50 | 23.33 | 23.33 | 2,665,214 | -0.04(-0.19%) |
Aug 09, 2005 | 23.31 | 23.41 | 23.29 | 23.38 | 2,110,208 | -0.11(-0.46%) |
Aug 08, 2005 | 23.54 | 23.58 | 23.45 | 23.49 | 1,360,674 | +0.15(+0.65%) |
Aug 05, 2005 | 23.45 | 23.48 | 23.27 | 23.33 | 1,158,185 | -0.15(-0.63%) |
Aug 04, 2005 | 23.55 | 23.57 | 23.41 | 23.48 | 1,993,042 | -0.03(-0.15%) |
Aug 03, 2005 | 23.37 | 23.54 | 23.37 | 23.52 | 2,638,270 | +0.07(+0.31%) |
Aug 02, 2005 | 23.32 | 23.48 | 23.31 | 23.44 | 2,451,499 | +0.16(+0.67%) |
Aug 01, 2005 | 23.24 | 23.39 | 23.22 | 23.29 | 3,530,690 | +0.04(+0.19%) |
Jul 29, 2005 | 23.39 | 23.49 | 23.19 | 23.24 | 1,819,335 | -0.10(-0.44%) |
Jul 28, 2005 | 23.07 | 23.40 | 22.96 | 23.34 | 4,608,247 | +0.35(+1.53%) |
Jul 27, 2005 | 22.93 | 23.00 | 22.78 | 22.99 | 2,358,420 | +0.23(+0.99%) |
Jul 26, 2005 | 22.78 | 22.80 | 22.63 | 22.77 | 2,912,814 | -0.18(-0.77%) |
Jul 25, 2005 | 22.87 | 23.00 | 22.80 | 22.94 | 2,402,306 | +0.16(+0.71%) |
Jul 22, 2005 | 22.73 | 22.81 | 22.68 | 22.78 | 2,716,653 | -0.25(-1.06%) |
Jul 21, 2005 | 22.92 | 23.12 | 22.79 | 23.03 | 2,235,539 | -0.02(-0.09%) |
Jul 20, 2005 | 22.94 | 23.09 | 22.76 | 23.05 | 3,186,541 | +0.02(+0.11%) |
Jul 19, 2005 | 23.03 | 23.12 | 22.91 | 23.02 | 4,337,786 | -0.32(-1.36%) |
Jul 18, 2005 | 23.29 | 23.44 | 23.26 | 23.34 | 1,879,755 | -0.17(-0.73%) |
Jul 15, 2005 | 23.40 | 23.63 | 23.34 | 23.51 | 1,671,143 | -0.25(-1.05%) |
Jul 14, 2005 | 23.81 | 23.85 | 23.57 | 23.76 | 2,528,045 | -0.05(-0.23%) |
Jul 13, 2005 | 23.63 | 23.90 | 23.59 | 23.81 | 1,496,414 | +0.21(+0.87%) |
Jul 12, 2005 | 23.74 | 23.80 | 23.61 | 23.61 | 2,858,313 | -0.09(-0.39%) |
Jul 11, 2005 | 23.53 | 23.78 | 23.53 | 23.70 | 971,006 | +0.07(+0.29%) |
Jul 08, 2005 | 23.37 | 23.73 | 23.34 | 23.63 | 1,844,850 | +0.01(+0.04%) |
Jul 07, 2005 | 23.04 | 23.63 | 23.04 | 23.62 | 1,881,592 | +0.09(+0.40%) |
Jul 06, 2005 | 23.60 | 23.71 | 23.50 | 23.53 | 1,061,636 | -0.01(-0.04%) |
Jul 05, 2005 | 23.38 | 23.55 | 23.29 | 23.54 | 1,614,805 | -0.09(-0.39%) |